Market Cap ₽244.39T -0.18%
Volume 24h ₽10.86T 24.23%
BTC % 49.45% 0.36%
ETH % 16.8% -0.41%
Coins 27.427 +1
Exchanges 885
Last update 2 Minutes ago
Abelian ABEL

Abelian (ABEL) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h RUB Capitalization RUB
Jun-01 2024 ₽16.10 ₽15.13 ₽20.56 ₽19.38 ₽69,387,837 ₽1,165,011,447
May-31 2024 ₽19.65 ₽19.49 ₽24.66 ₽24.61 ₽55,168,116 ₽1,417,668,396
May-30 2024 ₽24.70 ₽24.42 ₽26.01 ₽24.89 ₽28,506,751 ₽1,777,251,012
May-29 2024 ₽24.89 ₽24.68 ₽26.34 ₽24.86 ₽52,912,789 ₽1,785,650,835
May-28 2024 ₽24.90 ₽24.62 ₽25.11 ₽24.62 ₽37,560,808 ₽1,784,575,997
May-27 2024 ₽24.74 ₽24.51 ₽26.96 ₽25.81 ₽40,239,531 ₽1,772,620,661
May-26 2024 ₽25.91 ₽25.44 ₽26.42 ₽26.42 ₽50,594,345 ₽1,856,069,242
May-25 2024 ₽26.40 ₽25.32 ₽26.65 ₽25.38 ₽55,774,819 ₽1,891,031,883
May-24 2024 ₽25.37 ₽25.27 ₽26.00 ₽25.50 ₽57,049,397 ₽1,817,060,197
May-23 2024 ₽25.51 ₽25.19 ₽25.53 ₽25.19 ₽50,322,424 ₽1,826,670,504
May-22 2024 ₽25.35 ₽25.30 ₽26.25 ₽25.67 ₽40,345,073 ₽1,814,683,229
May-21 2024 ₽25.66 ₽25.30 ₽27.12 ₽26.64 ₽36,969,813 ₽1,836,454,043
May-20 2024 ₽26.88 ₽26.36 ₽27.33 ₽26.44 ₽40,260,136 ₽1,923,485,708
May-19 2024 ₽26.64 ₽26.25 ₽27.20 ₽27.16 ₽26,135,102 ₽1,905,285,742
May-18 2024 ₽27.23 ₽27.16 ₽27.69 ₽27.29 ₽36,967,710 ₽1,946,750,023

Historical and market price analysis of Abelian (ABEL), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Russian Ruble, analyzing 180 days, from day 12-05-2023.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 90.41591 RUB.